Mufin Green Finance Limited (BOM:542774)
India · Delayed Price · Currency is INR 112.70
-8.05 (-6.67%)
At close: Jan 20, 2026
Mufin Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 120.00 | 120.00 | 111.50 | 112.70 | 112.70 | -3.55% | 24,458 |
| Jan 22, 2026 | 115.00 | 117.40 | 114.45 | 116.85 | 116.85 | 2.95% | 9,292 |
| Jan 21, 2026 | 114.00 | 114.95 | 110.90 | 113.50 | 113.50 | 0.71% | 61,963 |
| Jan 20, 2026 | 122.90 | 122.90 | 110.20 | 112.70 | 112.70 | -6.67% | 82,240 |
| Jan 19, 2026 | 120.00 | 121.40 | 117.20 | 120.75 | 120.75 | 2.68% | 56,435 |
| Jan 16, 2026 | 120.00 | 120.00 | 117.00 | 117.60 | 117.60 | 0.30% | 14,653 |
| Jan 14, 2026 | 119.95 | 119.95 | 116.80 | 117.25 | 117.25 | -1.05% | 24,845 |
| Jan 13, 2026 | 120.00 | 120.00 | 114.45 | 118.50 | 118.50 | 2.20% | 36,516 |
| Jan 12, 2026 | 118.00 | 120.00 | 115.00 | 115.95 | 115.95 | -1.24% | 59,941 |
| Jan 9, 2026 | 118.80 | 120.00 | 116.65 | 117.40 | 117.40 | -1.05% | 38,174 |
| Jan 8, 2026 | 123.15 | 123.15 | 117.85 | 118.65 | 118.65 | -2.91% | 24,358 |
| Jan 7, 2026 | 122.85 | 123.85 | 120.30 | 122.20 | 122.20 | 0.49% | 77,211 |
| Jan 6, 2026 | 119.50 | 123.00 | 118.25 | 121.60 | 121.60 | 2.96% | 67,653 |
| Jan 5, 2026 | 118.00 | 119.60 | 117.90 | 118.10 | 118.10 | -0.42% | 12,115 |
| Jan 2, 2026 | 119.30 | 121.40 | 116.70 | 118.60 | 118.60 | 2.24% | 80,708 |
| Jan 1, 2026 | 116.35 | 116.75 | 114.80 | 116.00 | 116.00 | 0.48% | 9,574 |
| Dec 31, 2025 | 114.85 | 117.70 | 112.85 | 115.45 | 115.45 | 0.22% | 51,842 |
| Dec 30, 2025 | 112.00 | 118.15 | 111.85 | 115.20 | 115.20 | 2.45% | 43,140 |
| Dec 29, 2025 | 106.85 | 115.40 | 106.85 | 112.45 | 112.45 | -1.88% | 17,228 |
| Dec 26, 2025 | 116.20 | 117.05 | 112.15 | 114.60 | 114.60 | -0.78% | 37,376 |
| Dec 24, 2025 | 117.85 | 118.55 | 114.10 | 115.50 | 115.50 | -1.37% | 17,157 |
| Dec 23, 2025 | 117.20 | 119.05 | 115.35 | 117.10 | 117.10 | 1.65% | 30,053 |
| Dec 22, 2025 | 116.20 | 116.55 | 113.95 | 115.20 | 115.20 | -0.52% | 9,313 |
| Dec 19, 2025 | 111.45 | 117.25 | 111.05 | 115.80 | 115.80 | 4.14% | 35,619 |
| Dec 18, 2025 | 111.35 | 112.85 | 110.25 | 111.20 | 111.20 | 0.04% | 10,985 |
| Dec 17, 2025 | 109.05 | 112.95 | 109.05 | 111.15 | 111.15 | -0.98% | 13,766 |
| Dec 16, 2025 | 113.80 | 114.70 | 112.05 | 112.25 | 112.25 | -1.19% | 17,240 |
| Dec 15, 2025 | 113.00 | 114.70 | 110.90 | 113.60 | 113.60 | 2.85% | 38,388 |
| Dec 12, 2025 | 107.65 | 110.85 | 107.45 | 110.45 | 110.45 | 3.27% | 48,031 |
| Dec 11, 2025 | 108.20 | 109.65 | 106.10 | 106.95 | 106.95 | -0.83% | 9,866 |
| Dec 10, 2025 | 109.65 | 111.30 | 107.35 | 107.85 | 107.85 | -1.91% | 13,691 |
| Dec 9, 2025 | 107.05 | 110.50 | 104.20 | 109.95 | 109.95 | 2.28% | 40,576 |
| Dec 8, 2025 | 107.05 | 110.40 | 106.85 | 107.50 | 107.50 | -0.05% | 24,327 |
| Dec 5, 2025 | 108.30 | 109.80 | 105.75 | 107.55 | 107.55 | -0.37% | 55,772 |
| Dec 4, 2025 | 107.90 | 110.60 | 107.45 | 107.95 | 107.95 | 0.75% | 19,971 |
| Dec 3, 2025 | 107.45 | 108.50 | 106.45 | 107.15 | 107.15 | -0.37% | 13,169 |
| Dec 2, 2025 | 107.15 | 108.25 | 106.75 | 107.55 | 107.55 | 0.89% | 16,004 |
| Dec 1, 2025 | 110.65 | 111.65 | 100.60 | 106.60 | 106.60 | -4.01% | 51,522 |
| Nov 28, 2025 | 113.00 | 113.00 | 109.65 | 111.05 | 111.05 | -0.98% | 8,557 |
| Nov 27, 2025 | 109.80 | 113.75 | 109.45 | 112.15 | 112.15 | 0.90% | 41,029 |
| Nov 26, 2025 | 111.40 | 112.15 | 110.40 | 111.15 | 111.15 | -0.22% | 14,733 |
| Nov 25, 2025 | 109.15 | 111.70 | 108.60 | 111.40 | 111.40 | 0.63% | 40,889 |
| Nov 24, 2025 | 111.45 | 111.85 | 109.15 | 110.70 | 110.70 | -1.16% | 51,117 |
| Nov 21, 2025 | 110.00 | 113.20 | 110.00 | 112.00 | 112.00 | 1.08% | 27,485 |
| Nov 20, 2025 | 113.40 | 114.20 | 110.35 | 110.80 | 110.80 | -2.64% | 38,469 |
| Nov 19, 2025 | 115.50 | 116.30 | 112.85 | 113.80 | 113.80 | -0.91% | 26,579 |
| Nov 18, 2025 | 113.75 | 115.80 | 111.25 | 114.85 | 114.85 | 1.55% | 67,884 |
| Nov 17, 2025 | 110.35 | 120.00 | 105.05 | 113.10 | 113.10 | 3.62% | 383,622 |
| Nov 14, 2025 | 112.70 | 115.00 | 108.10 | 109.15 | 109.15 | -3.19% | 63,123 |
| Nov 13, 2025 | 111.00 | 112.90 | 110.35 | 112.75 | 112.75 | 0.80% | 42,095 |